Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 61.46
-0.64 (-1.03%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:EAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.46% | - |
| Aug 24, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.48% | - |
| Aug 21, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -2.24% | - |
| Aug 20, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 2.62% | - |
| Aug 19, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -1.42% | - |
| Aug 18, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.31% | - |
| Aug 17, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -0.06% | - |
| Aug 14, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1.56% | - |
| Aug 13, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -2.06% | - |
| Aug 12, 2026 | 64.52 | 64.52 | 64.00 | 64.00 | 64.00 | 1.11% | 200 |
| Aug 11, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.35% | - |
| Aug 10, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.03% | - |
| Aug 7, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.13% | - |
| Aug 6, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.84% | - |
| Aug 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.73% | - |
| Aug 4, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 2.77% | - |
| Aug 3, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.90% | - |
| Jul 31, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 1.62% | 10 |
| Jul 30, 2026 | 58.46 | 59.12 | 58.46 | 59.12 | 59.12 | -0.34% | 10 |
| Jul 29, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 0.14% | - |
| Jul 28, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -1.13% | - |
| Jul 27, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.98% | - |
| Jul 24, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -1.46% | - |
| Jul 23, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.13% | - |
| Jul 22, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.80% | - |
| Jul 21, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - | - |
| Jul 20, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.13% | - |
| Jul 17, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 1.56% | - |
| Jul 16, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.48% | - |
| Jul 15, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.03% | - |
| Jul 14, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.31% | - |
| Jul 13, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.44% | - |
| Jul 10, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.41% | - |
| Jul 9, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -3.83% | - |
| Jul 8, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.56% | - |
| Jul 7, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.23% | - |
| Jul 6, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.40% | - |
| Jul 3, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 1.94% | - |
| Jul 2, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.93% | - |
| Jul 1, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.75% | - |
| Jun 30, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -5.70% | - |
| Jun 29, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.91% | - |
| Jun 26, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.26% | - |
| Jun 25, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 1.68% | - |
| Jun 24, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -2.88% | - |
| Jun 23, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.64% | - |
| Jun 22, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.03% | - |
| Jun 19, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.51% | - |
| Jun 18, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.35% | - |
| Jun 17, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -2.75% | - |